Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2024 | USD | 31.15 | 31.27 | 30.9 | 30.97 | 30.97 | -0.16 (-0.51%) | 3,393,600 |
9 May 2024 | USD | 30.79 | 31.2 | 30.76 | 31.13 | 31.13 | +0.4 (+1.30%) | 2,612,200 |
8 May 2024 | USD | 30.74 | 31.08 | 30.65 | 30.73 | 30.73 | -0.12 (-0.39%) | 3,093,500 |
7 May 2024 | USD | 31.28 | 31.43 | 30.83 | 30.85 | 30.85 | -0.23 (-0.74%) | 2,935,200 |
6 May 2024 | USD | 31.31 | 31.51 | 30.94 | 31.08 | 31.08 | -0.01 (-0.03%) | 1,962,600 |
3 May 2024 | USD | 31.57 | 31.83 | 30.96 | 31.09 | 31.09 | +0.08 (+0.26%) | 4,582,700 |
2 May 2024 | USD | 30.5 | 31.03 | 30.1 | 31.01 | 31.01 | +0.81 (+2.68%) | 4,710,500 |
1 May 2024 | USD | 30.29 | 30.85 | 30.03 | 30.2 | 30.2 | +0.03 (+0.10%) | 4,225,200 |
30 Apr 2024 | USD | 30.89 | 31.05 | 30.15 | 30.17 | 30.17 | -1.01 (-3.24%) | 4,876,300 |
29 Apr 2024 | USD | 31.03 | 31.3 | 30.79 | 31.18 | 31.18 | +0.13 (+0.42%) | 2,837,700 |
26 Apr 2024 | USD | 31.99 | 32.01 | 30.81 | 31.05 | 31.05 | -0.41 (-1.30%) | 3,616,700 |
25 Apr 2024 | USD | 31.21 | 31.57 | 31.02 | 31.46 | 31.46 | -0.08 (-0.25%) | 2,473,900 |
24 Apr 2024 | USD | 31.47 | 31.81 | 31.3 | 31.54 | 31.54 | -0.17 (-0.54%) | 3,019,100 |
23 Apr 2024 | USD | 31.52 | 32.1 | 31.44 | 31.71 | 31.71 | +0.24 (+0.76%) | 2,619,100 |
22 Apr 2024 | USD | 31.53 | 31.65 | 31.17 | 31.47 | 31.47 | 0.0 (0.0%) | 2,670,700 |
19 Apr 2024 | USD | 31.34 | 31.58 | 31.15 | 31.47 | 31.47 | +0.12 (+0.38%) | 3,955,300 |
18 Apr 2024 | USD | 31.65 | 31.88 | 31.28 | 31.35 | 31.35 | -0.17 (-0.54%) | 3,362,700 |
17 Apr 2024 | USD | 32.14 | 32.27 | 31.51 | 31.52 | 31.52 | -0.45 (-1.41%) | 3,395,200 |
16 Apr 2024 | USD | 32.44 | 32.45 | 31.96 | 31.97 | 31.97 | -0.72 (-2.20%) | 2,658,800 |
15 Apr 2024 | USD | 33.42 | 33.48 | 32.51 | 32.69 | 32.69 | -0.55 (-1.65%) | 2,807,200 |
12 Apr 2024 | USD | 33.45 | 33.53 | 33.02 | 33.24 | 33.24 | -0.41 (-1.22%) | 3,048,700 |
11 Apr 2024 | USD | 33.77 | 34.09 | 33.29 | 33.65 | 33.65 | +0.05 (+0.15%) | 3,233,000 |
10 Apr 2024 | USD | 34.09 | 34.26 | 33.42 | 33.6 | 33.6 | -1.43 (-4.08%) | 3,114,200 |
9 Apr 2024 | USD | 34.64 | 35.08 | 34.54 | 35.03 | 35.03 | +0.61 (+1.77%) | 2,324,300 |
8 Apr 2024 | USD | 34.76 | 34.78 | 34.4 | 34.42 | 34.42 | -0.17 (-0.49%) | 2,357,200 |
5 Apr 2024 | USD | 34.55 | 34.62 | 34.28 | 34.59 | 34.59 | -0.05 (-0.14%) | 2,662,500 |
4 Apr 2024 | USD | 35.28 | 35.3 | 34.41 | 34.64 | 34.64 | -0.3 (-0.86%) | 3,143,500 |
3 Apr 2024 | USD | 35.27 | 35.29 | 34.81 | 34.94 | 34.94 | -0.49 (-1.38%) | 3,122,100 |
2 Apr 2024 | USD | 35.22 | 35.49 | 35.14 | 35.43 | 35.43 | -0.13 (-0.37%) | 3,464,200 |
1 Apr 2024 | USD | 35.97 | 36.1 | 35.54 | 35.56 | 35.56 | -0.35 (-0.97%) | 2,203,000 |